Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brooks Automation (NQ: BRKS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2004 13.78 14.61 13.77 14.41 857,600 +0.52(+3.74%)
Jul 29, 2004 13.65 14.17 13.50 13.89 1,989,700 +0.37(+2.74%)
Jul 28, 2004 14.61 14.61 13.32 13.52 2,884,600 -1.67(-10.99%)
Jul 27, 2004 14.60 15.21 14.37 15.19 718,700 +0.60(+4.11%)
Jul 26, 2004 14.69 15.45 14.43 14.59 693,000 -0.10(-0.68%)
Jul 23, 2004 15.15 15.48 14.64 14.69 726,100 -0.55(-3.61%)
Jul 22, 2004 15.20 15.53 14.68 15.24 1,003,300 -0.01(-0.07%)
Jul 21, 2004 16.64 16.69 15.25 15.25 484,800 -1.15(-7.01%)
Jul 20, 2004 15.90 16.45 15.81 16.40 413,000 +0.60(+3.80%)
Jul 19, 2004 15.70 16.05 15.44 15.80 474,100 +0.14(+0.86%)
Jul 16, 2004 16.00 16.12 15.45 15.66 584,200 -0.14(-0.89%)
Jul 15, 2004 16.00 16.24 15.71 15.80 680,800 -0.10(-0.60%)
Jul 14, 2004 16.63 16.63 15.84 15.90 1,130,500 -1.13(-6.64%)
Jul 13, 2004 17.33 17.55 17.00 17.03 441,200 -0.22(-1.28%)
Jul 12, 2004 17.65 17.65 16.79 17.25 1,086,600 -0.73(-4.06%)
Jul 09, 2004 17.69 18.15 17.64 17.98 774,400 +0.49(+2.80%)
Jul 08, 2004 17.25 17.87 17.18 17.49 603,500 +0.17(+0.98%)
Jul 07, 2004 17.29 17.88 17.29 17.32 386,100 +0.04(+0.23%)
Jul 06, 2004 18.16 18.22 17.06 17.28 608,200 -1.17(-6.34%)
Jul 02, 2004 18.68 18.73 18.03 18.45 295,100 -0.27(-1.44%)
Jul 01, 2004 20.15 20.15 18.72 18.72 620,600 -1.43(-7.10%)
Jun 30, 2004 19.75 20.15 19.47 20.15 475,800 +0.48(+2.44%)
Jun 29, 2004 19.30 19.74 19.14 19.67 701,500 +0.41(+2.13%)
Jun 28, 2004 19.77 19.95 19.22 19.26 1,163,000 +0.25(+1.32%)
Jun 25, 2004 18.21 19.12 17.92 19.01 1,008,100 +1.01(+5.61%)
Jun 24, 2004 18.61 18.69 18.00 18.00 450,500 -0.50(-2.70%)
Jun 23, 2004 18.25 18.64 17.82 18.50 418,600 +0.34(+1.87%)
Jun 22, 2004 17.35 18.16 17.25 18.16 448,400 +0.84(+4.85%)
Jun 21, 2004 17.57 17.78 17.30 17.32 245,700 -0.06(-0.35%)
Jun 18, 2004 17.32 17.82 17.07 17.38 571,500 -0.03(-0.17%)
Jun 17, 2004 18.00 18.00 17.23 17.41 650,100 -0.63(-3.49%)
Jun 16, 2004 18.32 18.36 17.90 18.04 328,000 -0.24(-1.31%)
Jun 15, 2004 18.21 18.37 18.03 18.28 372,400 +0.43(+2.41%)
Jun 14, 2004 18.36 18.44 17.61 17.85 895,800 -0.74(-3.98%)
Jun 10, 2004 19.02 19.21 18.41 18.59 432,300 -0.13(-0.69%)
Jun 09, 2004 19.03 19.26 18.58 18.72 663,400 -0.49(-2.55%)
Jun 08, 2004 19.61 19.62 18.97 19.21 304,600 -0.39(-1.99%)
Jun 07, 2004 19.07 19.60 18.95 19.60 316,100 +0.69(+3.65%)
Jun 04, 2004 18.90 19.03 18.57 18.91 652,700 +0.56(+3.05%)
Jun 03, 2004 19.10 19.13 18.35 18.35 582,600 -1.05(-5.41%)
Jun 02, 2004 19.95 20.09 18.95 19.40 1,257,900 -1.06(-5.18%)
Jun 01, 2004 20.26 20.67 19.91 20.46 628,600 -0.16(-0.78%)
May 28, 2004 20.08 20.70 19.87 20.62 1,118,500 +0.61(+3.05%)
May 27, 2004 19.28 20.06 19.26 20.01 1,521,000 +0.78(+4.06%)
May 26, 2004 18.95 19.36 18.50 19.23 559,400 +0.28(+1.48%)
May 25, 2004 18.00 18.96 17.86 18.95 775,200 +0.88(+4.87%)
May 24, 2004 18.00 18.16 17.75 18.07 736,600 +0.43(+2.44%)
May 21, 2004 17.56 17.89 17.32 17.64 593,500 +0.36(+2.08%)
May 20, 2004 17.16 17.60 16.97 17.28 754,300 +0.11(+0.64%)
May 19, 2004 17.90 18.40 17.04 17.17 1,045,400 +0.33(+1.96%)
May 18, 2004 16.84 17.00 16.60 16.84 459,300 +0.33(+2.00%)
May 17, 2004 16.16 16.74 15.96 16.51 690,400 -0.02(-0.12%)
May 14, 2004 17.17 17.45 16.40 16.53 805,000 -0.39(-2.30%)
May 13, 2004 17.34 17.50 16.70 16.92 723,000 -0.52(-2.98%)
May 12, 2004 17.75 17.87 16.52 17.44 1,012,900 -0.32(-1.80%)
May 11, 2004 17.10 17.77 16.93 17.76 907,500 +1.08(+6.47%)
May 10, 2004 16.86 17.29 16.52 16.68 884,700 -0.31(-1.82%)
May 07, 2004 16.91 17.69 16.86 16.99 962,000 -0.02(-0.12%)
May 06, 2004 17.30 17.45 16.74 17.01 504,400 -0.20(-1.16%)
May 05, 2004 16.92 17.70 16.92 17.21 953,800 +0.30(+1.77%)
May 04, 2004 16.50 17.13 16.46 16.91 924,800 +0.41(+2.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.